Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 56.37 | 57.24 | 56.13 | 56.93 | 8,627,613 | +1.52(+2.74%) |
Feb 27, 2013 | 54.87 | 55.62 | 54.67 | 55.41 | 8,056,077 | +0.29(+0.53%) |
Feb 26, 2013 | 55.27 | 55.74 | 54.67 | 55.12 | 9,532,701 | -0.51(-0.92%) |
Feb 22, 2013 | 56.54 | 56.57 | 55.48 | 55.63 | 8,332,303 | -0.64(-1.14%) |
Feb 21, 2013 | 57.21 | 57.64 | 56.21 | 56.27 | 7,981,511 | -1.02(-1.79%) |
Feb 20, 2013 | 56.76 | 58.08 | 56.76 | 57.30 | 8,679,831 | +0.32(+0.55%) |
Feb 19, 2013 | 58.30 | 59.21 | 55.49 | 56.98 | 16,593,562 | +1.41(+2.54%) |
Feb 15, 2013 | 55.17 | 55.60 | 54.48 | 55.57 | 9,793,567 | +0.47(+0.85%) |
Feb 14, 2013 | 55.26 | 55.88 | 55.10 | 55.10 | 7,917,022 | -0.33(-0.60%) |
Feb 13, 2013 | 54.35 | 55.47 | 54.35 | 55.43 | 4,581,808 | +1.09(+2.01%) |
Feb 12, 2013 | 55.01 | 55.29 | 54.24 | 54.34 | 5,724,407 | -0.71(-1.29%) |
Feb 11, 2013 | 56.04 | 56.04 | 54.88 | 55.05 | 3,512,527 | -0.69(-1.24%) |
Feb 08, 2013 | 55.27 | 55.92 | 55.12 | 55.74 | 3,413,611 | +0.73(+1.33%) |
Feb 07, 2013 | 54.83 | 55.34 | 54.72 | 55.01 | 4,398,139 | +0.31(+0.57%) |
Feb 06, 2013 | 55.36 | 55.94 | 54.27 | 54.70 | 6,866,632 | +0.59(+1.09%) |
Feb 04, 2013 | 54.45 | 54.93 | 53.99 | 54.11 | 3,804,719 | -0.70(-1.28%) |
Feb 01, 2013 | 53.58 | 54.98 | 53.27 | 54.81 | 7,798,946 | +1.39(+2.60%) |
Jan 31, 2013 | 53.55 | 54.00 | 53.36 | 53.42 | 4,636,921 | -0.30(-0.56%) |
Jan 30, 2013 | 53.74 | 54.39 | 53.53 | 53.72 | 4,163,073 | -0.19(-0.35%) |
Jan 29, 2013 | 53.68 | 54.11 | 53.56 | 53.91 | 5,009,849 | +0.08(+0.15%) |
Jan 28, 2013 | 54.43 | 54.54 | 53.58 | 53.83 | 3,806,575 | -0.33(-0.61%) |
Jan 25, 2013 | 53.42 | 54.20 | 53.29 | 54.16 | 6,900,817 | +0.80(+1.50%) |
Jan 24, 2013 | 54.09 | 54.35 | 53.05 | 53.36 | 8,638,654 | -0.43(-0.80%) |
Jan 23, 2013 | 54.40 | 54.52 | 53.25 | 53.79 | 6,512,839 | -0.74(-1.36%) |
Jan 22, 2013 | 55.09 | 55.22 | 54.47 | 54.53 | 5,972,863 | -0.62(-1.12%) |
Jan 18, 2013 | 55.22 | 55.33 | 54.91 | 55.15 | 4,550,168 | -0.19(-0.34%) |
Jan 17, 2013 | 54.68 | 55.48 | 54.53 | 55.34 | 5,292,891 | +0.95(+1.75%) |
Jan 16, 2013 | 54.02 | 54.74 | 54.02 | 54.39 | 5,793,212 | +0.29(+0.54%) |
Jan 15, 2013 | 54.49 | 54.69 | 54.04 | 54.10 | 5,849,649 | -0.59(-1.08%) |
Jan 14, 2013 | 55.40 | 55.78 | 54.61 | 54.69 | 4,585,321 | -0.91(-1.64%) |
Jan 11, 2013 | 55.84 | 56.10 | 55.08 | 55.60 | 4,307,911 | -0.24(-0.43%) |
Jan 10, 2013 | 55.31 | 55.90 | 55.18 | 55.84 | 4,447,348 | +0.81(+1.47%) |
Jan 09, 2013 | 54.11 | 55.17 | 54.02 | 55.03 | 4,515,611 | +1.05(+1.95%) |
Jan 08, 2013 | 54.56 | 54.64 | 53.75 | 53.98 | 4,672,103 | -0.53(-0.97%) |
Jan 07, 2013 | 54.88 | 55.09 | 54.21 | 54.51 | 4,550,124 | -0.49(-0.89%) |
Jan 04, 2013 | 54.77 | 55.45 | 54.70 | 55.00 | 5,147,772 | +0.30(+0.55%) |
Jan 03, 2013 | 55.49 | 55.62 | 54.48 | 54.70 | 5,126,672 | -0.92(-1.65%) |
Jan 02, 2013 | 55.23 | 55.64 | 54.80 | 55.62 | 5,259,071 | +1.62(+3.00%) |
Dec 31, 2012 | 52.76 | 54.00 | 52.50 | 54.00 | 4,834,790 | +1.07(+2.02%) |
Dec 28, 2012 | 53.05 | 53.55 | 52.93 | 52.93 | 2,462,906 | -0.43(-0.81%) |
Dec 27, 2012 | 53.48 | 53.57 | 52.74 | 53.36 | 3,654,081 | +0.05(+0.09%) |
Dec 26, 2012 | 53.86 | 54.03 | 53.06 | 53.31 | 3,427,692 | -0.47(-0.87%) |
Dec 24, 2012 | 53.95 | 54.11 | 53.47 | 53.78 | 2,099,675 | -0.44(-0.81%) |
Dec 21, 2012 | 54.29 | 54.73 | 53.35 | 54.22 | 9,111,660 | -0.42(-0.77%) |
Dec 20, 2012 | 54.33 | 54.96 | 54.03 | 54.64 | 5,110,200 | +0.48(+0.89%) |
Dec 19, 2012 | 55.36 | 55.41 | 53.62 | 54.16 | 10,470,654 | -1.12(-2.03%) |
Dec 18, 2012 | 55.25 | 55.50 | 55.12 | 55.28 | 4,856,176 | -0.04(-0.07%) |
Dec 17, 2012 | 54.79 | 55.54 | 54.78 | 55.32 | 3,775,420 | +0.56(+1.02%) |
Dec 14, 2012 | 53.84 | 55.05 | 53.81 | 54.76 | 4,420,678 | +0.64(+1.18%) |
Dec 13, 2012 | 54.38 | 55.27 | 53.76 | 54.12 | 4,564,840 | -0.18(-0.33%) |
Dec 12, 2012 | 55.10 | 55.18 | 54.07 | 54.30 | 4,688,310 | -0.53(-0.97%) |
Dec 11, 2012 | 54.64 | 55.00 | 54.40 | 54.83 | 4,335,770 | +0.29(+0.53%) |
Dec 10, 2012 | 54.06 | 54.58 | 53.80 | 54.54 | 3,333,893 | +0.55(+1.02%) |
Dec 07, 2012 | 54.00 | 54.12 | 53.45 | 53.99 | 4,488,710 | +0.14(+0.26%) |
Dec 06, 2012 | 54.15 | 54.47 | 53.67 | 53.85 | 4,411,329 | -0.46(-0.85%) |
Dec 05, 2012 | 54.11 | 54.53 | 53.90 | 54.31 | 4,563,425 | +0.36(+0.67%) |